| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 43.00 | 43.72 | 1.47 | 3.48% | 42.81 | 44.11 | 159936 | 69545 | 2.17% |
| 2026-02-02 | 44.26 | 42.25 | -2.28 | -5.12% | 42.20 | 44.56 | 212676 | 91688 | 2.89% |
| 2026-01-30 | 43.38 | 44.53 | 0.73 | 1.67% | 42.00 | 45.08 | 305528 | 132834 | 4.15% |
| 2026-01-29 | 46.31 | 43.80 | -2.82 | -6.05% | 43.68 | 47.00 | 286763 | 128744 | 3.89% |
| 2026-01-28 | 47.07 | 46.62 | -0.15 | -0.32% | 45.72 | 47.94 | 235311 | 109446 | 3.19% |
| 2026-01-27 | 45.50 | 46.77 | 1.77 | 3.93% | 44.71 | 47.35 | 291013 | 134390 | 3.95% |
| 2026-01-26 | 46.76 | 45.00 | -2.39 | -5.04% | 44.60 | 46.90 | 270876 | 122964 | 3.67% |
| 2026-01-23 | 46.19 | 47.39 | 1.08 | 2.33% | 45.81 | 47.47 | 248898 | 116210 | 3.38% |
| 2026-01-22 | 47.39 | 46.31 | -0.14 | -0.30% | 45.92 | 48.09 | 251299 | 117490 | 3.41% |
| 2026-01-21 | 46.20 | 46.45 | -0.54 | -1.15% | 45.40 | 47.15 | 250396 | 116340 | 3.40% |
| 2026-01-20 | 47.80 | 46.99 | -0.41 | -0.86% | 45.71 | 47.82 | 314231 | 146360 | 4.26% |
| 2026-01-19 | 47.79 | 47.40 | -0.74 | -1.54% | 47.33 | 49.20 | 359631 | 172768 | 4.88% |
| 2026-01-16 | 46.48 | 48.14 | 1.46 | 3.13% | 46.20 | 48.50 | 518890 | 245842 | 7.04% |
| 2026-01-15 | 43.31 | 46.68 | 2.78 | 6.33% | 43.01 | 46.99 | 503449 | 227875 | 6.83% |
| 2026-01-14 | 43.33 | 43.90 | 0.43 | 0.99% | 42.95 | 45.28 | 301805 | 132544 | 4.09% |
| 2026-01-13 | 44.71 | 43.47 | -1.52 | -3.38% | 43.31 | 46.12 | 296977 | 132220 | 4.03% |
| 2026-01-12 | 45.00 | 44.99 | -0.02 | -0.04% | 44.08 | 45.20 | 304739 | 135765 | 4.13% |
| 2026-01-09 | 44.78 | 45.01 | -0.53 | -1.16% | 43.70 | 45.27 | 370433 | 165223 | 5.03% |
| 2026-01-08 | 45.45 | 45.54 | 0.71 | 1.58% | 44.30 | 46.15 | 496276 | 224868 | 6.73% |
| 2026-01-07 | 41.90 | 44.83 | 4.54 | 11.27% | 41.86 | 46.46 | 736954 | 328749 | 10.00% |
| 2026-01-06 | 39.02 | 40.29 | 1.23 | 3.15% | 38.81 | 41.58 | 389783 | 158365 | 5.29% |
| 2026-01-05 | 37.61 | 39.06 | 1.46 | 3.88% | 37.61 | 39.20 | 260822 | 100867 | 3.54% |
| 2025-12-31 | 38.05 | 37.60 | -0.32 | -0.84% | 37.31 | 38.89 | 158041 | 59796 | 2.14% |
| 2025-12-30 | 37.60 | 37.92 | 0.21 | 0.56% | 37.31 | 38.24 | 161312 | 60814 | 2.19% |
| 2025-12-29 | 38.15 | 37.71 | -0.66 | -1.72% | 37.32 | 38.25 | 149179 | 56254 | 2.02% |
| 2025-12-26 | 38.94 | 38.37 | -0.44 | -1.13% | 37.93 | 39.01 | 168451 | 64655 | 2.29% |
| 2025-12-25 | 38.69 | 38.81 | -0.03 | -0.08% | 38.36 | 39.05 | 170562 | 66053 | 2.31% |
| 2025-12-24 | 39.05 | 38.84 | -0.36 | -0.92% | 38.04 | 39.30 | 236203 | 91508 | 3.21% |
| 2025-12-23 | 38.60 | 39.20 | 0.57 | 1.48% | 38.41 | 40.23 | 309128 | 121685 | 4.19% |
| 2025-12-22 | 36.40 | 38.63 | 2.20 | 6.04% | 36.32 | 38.86 | 289435 | 110423 | 3.93% |
| 2025-12-19 | 36.99 | 36.43 | -0.33 | -0.90% | 36.10 | 37.21 | 148292 | 54184 | 2.01% |
| 2025-12-18 | 37.80 | 36.76 | -1.40 | -3.67% | 36.71 | 38.10 | 197144 | 73289 | 2.68% |
| 2025-12-17 | 37.27 | 38.16 | 0.66 | 1.76% | 36.64 | 38.40 | 195640 | 73453 | 2.65% |
| 2025-12-16 | 38.30 | 37.50 | -1.42 | -3.65% | 36.63 | 38.54 | 269397 | 100783 | 3.66% |
| 2025-12-15 | 37.19 | 38.92 | 1.57 | 4.20% | 37.00 | 39.36 | 364554 | 139511 | 4.95% |
| 2025-12-12 | 35.94 | 37.35 | 1.52 | 4.24% | 35.51 | 37.50 | 273044 | 100263 | 3.71% |
| 2025-12-11 | 35.77 | 35.83 | 0.08 | 0.22% | 35.63 | 36.83 | 188808 | 68471 | 2.56% |
| 2025-12-10 | 35.56 | 35.75 | 0.25 | 0.70% | 34.80 | 36.37 | 176995 | 62872 | 2.40% |
| 2025-12-09 | 35.43 | 35.50 | 0.09 | 0.25% | 35.00 | 35.76 | 119452 | 42198 | 1.62% |
| 2025-12-08 | 35.04 | 35.41 | 0.29 | 0.83% | 34.82 | 35.68 | 123013 | 43429 | 1.67% |
| 2025-12-05 | 35.21 | 35.12 | -0.12 | -0.34% | 34.66 | 35.50 | 101172 | 35341 | 1.37% |
| 2025-12-04 | 35.07 | 35.24 | 0.12 | 0.34% | 34.36 | 35.72 | 101581 | 35592 | 1.38% |
| 2025-12-03 | 35.33 | 35.12 | -0.22 | -0.62% | 35.02 | 35.60 | 90676 | 31944 | 1.23% |
| 2025-12-02 | 35.37 | 35.34 | -0.40 | -1.12% | 35.12 | 36.25 | 164955 | 58753 | 2.24% |
| 2025-12-01 | 34.84 | 35.74 | 0.84 | 2.41% | 34.52 | 35.98 | 225406 | 79456 | 3.06% |
| 2025-11-28 | 33.29 | 34.90 | 1.63 | 4.90% | 32.88 | 35.58 | 233491 | 80331 | 3.17% |
| 2025-11-27 | 33.13 | 33.27 | 0.22 | 0.67% | 33.13 | 34.43 | 176878 | 59887 | 2.40% |
| 2025-11-26 | 33.12 | 33.05 | -0.17 | -0.51% | 32.40 | 33.65 | 126358 | 41852 | 1.71% |
| 2025-11-25 | 33.90 | 33.22 | -0.73 | -2.15% | 32.81 | 34.06 | 229466 | 76807 | 3.12% |
| 2025-11-24 | 33.41 | 33.95 | 0.65 | 1.95% | 33.15 | 34.45 | 187352 | 63418 | 2.55% |
| 2025-11-21 | 34.05 | 33.30 | -1.30 | -3.76% | 33.30 | 35.03 | 197930 | 67458 | 2.69% |
| 2025-11-20 | 35.66 | 34.60 | -0.46 | -1.31% | 34.49 | 35.98 | 165128 | 58144 | 2.25% |
| 2025-11-19 | 34.03 | 35.06 | 0.83 | 2.42% | 34.03 | 35.77 | 235541 | 82921 | 3.21% |
| 2025-11-18 | 34.32 | 34.23 | 0.23 | 0.68% | 33.86 | 35.20 | 159766 | 54967 | 2.18% |
| 2025-11-17 | 36.57 | 34.00 | -0.40 | -1.16% | 33.93 | 36.86 | 264550 | 93246 | 3.60% |
| 2025-11-14 | 34.51 | 34.40 | -0.52 | -1.49% | 33.60 | 35.65 | 169732 | 58929 | 2.31% |
| 2025-11-13 | 34.94 | 34.92 | 0.01 | 0.03% | 34.58 | 35.67 | 147244 | 51780 | 2.00% |
| 2025-11-12 | 35.10 | 34.91 | -0.27 | -0.77% | 33.88 | 35.25 | 138745 | 47878 | 1.89% |
| 2025-11-11 | 34.72 | 35.18 | 0.68 | 1.97% | 34.58 | 36.70 | 219477 | 78407 | 2.99% |
| 2025-11-10 | 34.76 | 34.50 | -0.32 | -0.92% | 34.30 | 35.62 | 133372 | 46609 | 1.82% |
| 2025-11-07 | 35.00 | 34.82 | -0.48 | -1.36% | 34.58 | 35.30 | 85338 | 29793 | 1.16% |
| 2025-11-06 | 34.78 | 35.30 | 0.58 | 1.67% | 34.53 | 35.64 | 145802 | 51323 | 1.99% |
| 2025-11-05 | 33.92 | 34.72 | 0.37 | 1.08% | 33.70 | 34.90 | 117955 | 40380 | 1.61% |
| 2025-11-04 | 35.10 | 34.35 | -0.92 | -2.61% | 34.03 | 35.30 | 107294 | 37087 | 1.46% |
| 2025-11-03 | 35.45 | 35.27 | -0.19 | -0.54% | 33.74 | 35.49 | 200546 | 69355 | 2.73% |
| 2025-10-31 | 36.99 | 35.46 | -1.39 | -3.77% | 35.43 | 37.15 | 187813 | 67509 | 2.56% |
| 2025-10-30 | 37.12 | 36.85 | -0.45 | -1.21% | 36.70 | 37.65 | 205958 | 76439 | 2.80% |
| 2025-10-29 | 36.51 | 37.30 | 0.94 | 2.59% | 36.45 | 38.18 | 315144 | 118114 | 4.29% |
| 2025-10-28 | 35.35 | 36.36 | 0.86 | 2.42% | 35.02 | 36.53 | 256377 | 92234 | 3.49% |
| 2025-10-27 | 35.96 | 35.50 | 0.90 | 2.60% | 35.00 | 36.95 | 313981 | 112427 | 4.28% |